Netanel Group Ltd (TLV:NTGR)
Israel · Delayed Price · Currency is ILS · Price in ILA 900.00
-14.20 (-1.55%)
Oct 1, 2026, 2:24 PM IDT
Netanel Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 914.20 | 900.00 | 900.00 | 900.00 | 900.00 | -1.55% | 409 |
| Sep 30, 2026 | 927.70 | 929.00 | 904.40 | 914.20 | 914.20 | -1.46% | 1,444 |
| Sep 29, 2026 | 926.60 | 932.30 | 910.00 | 927.70 | 927.70 | 0.12% | 4,388 |
| Sep 28, 2026 | 959.00 | 959.00 | 923.10 | 926.60 | 926.60 | -3.38% | 941 |
| Sep 24, 2026 | 969.50 | 1,024.00 | 934.40 | 959.00 | 959.00 | -1.08% | 37,279 |
| Sep 23, 2026 | 981.00 | 1,011.00 | 941.60 | 969.50 | 969.50 | -1.17% | 22,076 |
| Sep 22, 2026 | 960.40 | 1,010.00 | 929.20 | 981.00 | 981.00 | 2.14% | 16,320 |
| Sep 17, 2026 | 973.70 | 1,029.00 | 931.80 | 960.40 | 960.40 | -1.37% | 27,407 |
| Sep 16, 2026 | 991.60 | 991.60 | 955.20 | 973.70 | 973.70 | -1.81% | 4,507 |
| Sep 15, 2026 | 1,003.00 | 1,003.00 | 980.00 | 991.60 | 991.60 | -1.24% | 3,074 |
| Sep 14, 2026 | 1,005.00 | 1,018.00 | 955.60 | 1,004.00 | 1,004.00 | -0.10% | 20,272 |
| Sep 10, 2026 | 989.50 | 1,030.00 | 950.00 | 1,005.00 | 1,005.00 | 1.57% | 22,355 |
| Sep 9, 2026 | 963.30 | 1,000.00 | 919.80 | 989.50 | 989.50 | 2.72% | 51,920 |
| Sep 8, 2026 | 989.20 | 989.20 | 948.00 | 963.30 | 963.30 | 0.19% | 12,287 |
| Sep 7, 2026 | 944.90 | 987.90 | 903.00 | 961.50 | 961.50 | 1.76% | 11,160 |
| Sep 4, 2026 | 968.90 | 969.80 | 935.30 | 944.90 | 944.90 | -2.48% | 5,275 |
| Sep 3, 2026 | 995.60 | 1,004.00 | 943.60 | 968.90 | 968.90 | -2.68% | 5,517 |
| Sep 2, 2026 | 1,014.00 | 1,014.00 | 967.00 | 995.60 | 995.60 | 0.19% | 23,730 |
| Sep 1, 2026 | 881.00 | 1,015.00 | 881.00 | 993.70 | 993.70 | 4.16% | 24,365 |
| Aug 31, 2026 | 952.90 | 960.00 | 907.30 | 954.00 | 954.00 | 0.12% | 2,691 |
| Aug 28, 2026 | 951.40 | 960.00 | 950.00 | 952.90 | 952.90 | 0.16% | 3,591 |
| Aug 27, 2026 | 950.00 | 957.00 | 920.50 | 951.40 | 951.40 | 0.65% | 22,111 |
| Aug 26, 2026 | 944.30 | 950.00 | 900.10 | 945.30 | 945.30 | 0.11% | 32,252 |
| Aug 25, 2026 | 930.00 | 945.00 | 913.10 | 944.30 | 944.30 | -0.02% | 32,594 |
| Aug 24, 2026 | 921.20 | 950.00 | 894.50 | 944.50 | 944.50 | 2.53% | 11,055 |
| Aug 21, 2026 | 899.90 | 933.00 | 899.90 | 921.20 | 921.20 | 2.37% | 9,628 |
| Aug 20, 2026 | 859.00 | 920.00 | 859.00 | 899.90 | 899.90 | 4.74% | 62,815 |
| Aug 19, 2026 | 859.40 | 866.60 | 856.30 | 859.20 | 859.20 | -0.02% | 1,220 |
| Aug 18, 2026 | 895.30 | 895.30 | 856.10 | 859.40 | 859.40 | -4.01% | 1,216 |
| Aug 17, 2026 | 881.60 | 957.00 | 868.00 | 895.30 | 895.30 | 1.55% | 31,430 |
| Aug 14, 2026 | 877.10 | 883.00 | 877.10 | 881.60 | 881.60 | 0.51% | 266 |
| Aug 13, 2026 | 901.20 | 901.20 | 877.00 | 877.10 | 877.10 | -2.67% | 270 |
| Aug 12, 2026 | 876.60 | 930.00 | 863.40 | 901.20 | 901.20 | 2.81% | 28,921 |
| Aug 11, 2026 | 911.50 | 914.90 | 876.00 | 876.60 | 876.60 | -3.83% | 22,646 |
| Aug 10, 2026 | 925.10 | 927.00 | 873.20 | 911.50 | 911.50 | -1.47% | 3,958 |
| Aug 7, 2026 | 905.40 | 933.80 | 904.80 | 925.10 | 925.10 | 2.18% | 4,192 |
| Aug 6, 2026 | 947.80 | 950.00 | 904.50 | 905.40 | 905.40 | -4.47% | 33,420 |
| Aug 5, 2026 | 913.70 | 956.00 | 900.30 | 947.80 | 947.80 | 3.73% | 9,492 |
| Aug 4, 2026 | 927.60 | 945.00 | 894.80 | 913.70 | 913.70 | -1.50% | 7,365 |
| Aug 3, 2026 | 964.50 | 964.50 | 921.60 | 927.60 | 927.60 | -3.83% | 2,363 |
| Jul 31, 2026 | 964.60 | 965.00 | 961.90 | 964.50 | 964.50 | -0.01% | 3,469 |
| Jul 30, 2026 | 948.00 | 979.10 | 930.00 | 964.60 | 964.60 | 1.75% | 12,119 |
| Jul 29, 2026 | 876.40 | 971.80 | 871.30 | 948.00 | 948.00 | 8.17% | 69,043 |
| Jul 28, 2026 | 828.60 | 880.00 | 821.30 | 876.40 | 876.40 | 5.77% | 189,337 |
| Jul 27, 2026 | 853.80 | 860.00 | 812.80 | 828.60 | 828.60 | -2.95% | 131,369 |
| Jul 24, 2026 | 860.20 | 864.00 | 841.00 | 853.80 | 853.80 | -2.67% | 3,067 |
| Jul 22, 2026 | 878.50 | 886.40 | 860.30 | 877.20 | 877.20 | -0.15% | 57,443 |
| Jul 21, 2026 | 882.00 | 930.10 | 865.00 | 878.50 | 878.50 | -0.40% | 96,621 |
| Jul 20, 2026 | 922.90 | 882.00 | 882.00 | 882.00 | 882.00 | -4.43% | 224 |
| Jul 17, 2026 | 925.70 | 925.70 | 921.80 | 922.90 | 922.90 | -0.30% | 1,768 |